Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveworld Inc (OP: LVWD )

0.1650 -0.0150 (-8.33%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2022 0.1500 0 +0.02(+15.03%)
Oct 26, 2022 0.1304 0 -0.01(-6.86%)
Oct 21, 2022 0.1400 0 -0.00(-3.45%)
Oct 18, 2022 0.1450 0 -0.01(-3.65%)
Oct 12, 2022 0.1505 0 +0.01(+5.24%)
Oct 11, 2022 0.1430 0.1430 0.1430 0.1430 33,100 +0.00(+0.00%)
Oct 10, 2022 0.1600 0.1600 0.1430 0.1430 8,831 -0.02(-10.63%)
Oct 07, 2022 0.1555 0.1600 0.1555 0.1600 5,600 +0.00(+1.52%)
Oct 06, 2022 0.1576 0.1576 0.1576 0.1576 1,500 +0.00(+0.32%)
Oct 05, 2022 0.1555 0.1571 0.1555 0.1571 800 +0.00(+1.16%)
Oct 03, 2022 0.1553 0 +0.01(+3.53%)
Sep 30, 2022 0.1500 0.1500 0.1500 0.1500 28,000 -0.01(-6.25%)
Sep 28, 2022 0.1600 0 +0.00(+2.24%)
Sep 23, 2022 0.1565 0 -0.01(-7.94%)
Sep 22, 2022 0.1700 0.1700 0.1700 0.1700 2,200 +0.00(+1.98%)
Sep 21, 2022 0.1665 0.1667 0.1665 0.1667 8,500 +0.02(+11.13%)
Sep 20, 2022 0.1528 0.1528 0.1500 0.1500 2,115 +0.02(+15.38%)
Sep 19, 2022 0.1300 0.1300 0.1300 0.1300 5,500 -0.00(-2.18%)
Sep 13, 2022 0.1329 0 -0.03(-18.22%)
Sep 12, 2022 0.1700 0.1717 0.1625 0.1625 31,295 -0.03(-14.47%)
Sep 09, 2022 0.1900 0.1900 0.1900 0.1900 5,050 +0.01(+5.56%)
Sep 08, 2022 0.1850 0.1850 0.1800 0.1800 10,500 +0.00(+0.00%)
Sep 07, 2022 0.1700 0.1800 0.1700 0.1800 3,000 +0.00(+0.00%)
Sep 06, 2022 0.1800 0.1800 0.1750 0.1800 11,000 +0.01(+5.88%)
Sep 02, 2022 0.1700 0.1700 0.1700 0.1700 47,170 +0.01(+3.03%)
Sep 01, 2022 0.1650 0.1700 0.1650 0.1650 6,580 +0.00(+0.00%)
Aug 31, 2022 0.1650 0.1700 0.1600 0.1650 3,100 +0.00(+0.00%)
Aug 30, 2022 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Aug 25, 2022 0.1650 0 +0.01(+3.13%)
Aug 24, 2022 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+6.67%)
Aug 23, 2022 0.1600 0.1700 0.1500 0.1500 27,000 +0.00(+0.00%)
Aug 22, 2022 0.1329 0.1500 0.1329 0.1500 10,100 -0.02(-11.76%)
Aug 15, 2022 0.1700 0 +0.00(+1.80%)
Aug 12, 2022 0.1800 0.1800 0.1575 0.1670 6,249 +0.03(+19.29%)
Aug 10, 2022 0.1400 0 -0.03(-17.65%)
Aug 09, 2022 0.1700 0.1700 0.1333 0.1700 8,970 +0.04(+29.57%)
Aug 05, 2022 0.1312 0 -0.02(-12.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.